股票概览
11.33
+0.18%
+0.02
11.22
开盘价
11.52
最高价
11.18
最低价
82,982
成交量
数据更新至: 2024-06-28
技术指标
11.35
MA5 (5日均线)
11.67
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 11.22 | 11.52 | 11.18 | 11.33 | +0.18% | 82,982 | 94,594,362 |
| 2024-06-27 | 11.5 | 11.6 | 11.3 | 11.31 | -2.16% | 72,379 | 82,733,719 |
| 2024-06-26 | 11.21 | 11.59 | 11.16 | 11.56 | +2.76% | 101,868 | 116,111,990 |
| 2024-06-25 | 11.3 | 11.44 | 11.16 | 11.25 | -0.44% | 75,902 | 85,790,299 |
| 2024-06-24 | 11.65 | 11.68 | 11.26 | 11.3 | -3.67% | 102,016 | 116,572,299 |
| 2024-06-21 | 11.77 | 11.97 | 11.73 | 11.73 | +0.26% | 65,348 | 77,116,115 |
| 2024-06-20 | 12.13 | 12.13 | 11.69 | 11.7 | -2.82% | 102,993 | 121,832,858 |
| 2024-06-19 | 12.33 | 12.33 | 12.04 | 12.04 | -2.35% | 105,461 | 127,928,036 |
| 2024-06-18 | 12.05 | 12.34 | 12.05 | 12.33 | +1.82% | 109,161 | 133,879,380 |
| 2024-06-17 | 12 | 12.17 | 11.85 | 12.11 | +0.33% | 95,431 | 114,843,472 |
| 2024-06-14 | 12.17 | 12.22 | 11.92 | 12.07 | -0.49% | 110,497 | 133,054,675 |
| 2024-06-13 | 12.19 | 12.33 | 12.12 | 12.13 | -0.9% | 99,312 | 121,479,033 |
| 2024-06-12 | 12.09 | 12.28 | 12.02 | 12.24 | +0.58% | 83,103 | 101,582,113 |
| 2024-06-11 | 12 | 12.19 | 11.82 | 12.17 | +0.75% | 90,908 | 109,235,670 |
| 2024-06-07 | 12.06 | 12.17 | 11.87 | 12.08 | +0.33% | 93,811 | 113,049,414 |
| 2024-06-06 | 12.48 | 12.61 | 11.94 | 12.04 | -3.76% | 164,321 | 200,140,229 |
| 2024-06-05 | 12.75 | 12.82 | 12.49 | 12.51 | -0.71% | 99,355 | 125,681,072 |
| 2024-06-04 | 12.5 | 12.6 | 12.24 | 12.6 | -0.63% | 163,048 | 202,252,867 |
| 2024-06-03 | 12.81 | 12.82 | 12.61 | 12.68 | -1.78% | 118,928 | 151,140,543 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：